$13.27 +0.05 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
6/9/201412.5312.5912.5312.58131,094
6/6/201412.5312.5712.5212.53123,759
6/5/201412.3912.5112.3612.50146,605
6/4/201412.3212.3712.3212.37140,064
6/3/201412.3912.3912.3312.34118,390
6/2/201412.4612.4612.3612.39304,868
5/30/201412.4212.4312.3912.43158,976
5/29/201412.3912.4012.3412.39228,772
5/28/201412.3912.3912.3412.35130,974
5/27/201412.3212.3612.3112.35185,803
5/23/201412.3012.3112.2612.28126,995
5/22/201412.2412.2712.2212.27123,869
5/21/201412.2112.2112.1312.19221,421
5/20/201412.2512.2512.1112.16339,274
5/19/201412.2412.2512.1912.23322,048
5/16/201412.2312.2312.1612.23112,212
5/15/201412.2412.2412.1312.19150,193
5/13/201412.4512.4512.3512.35402,569
5/12/201412.3912.4212.3512.41229,801
5/8/201412.3512.4012.3112.3489,505
5/7/201412.2812.3312.2512.33133,765
5/6/201412.3212.3212.2212.23109,293
5/5/201412.2912.3112.2012.31283,882
5/2/201412.2812.3812.2712.29190,482
5/1/201412.3512.3512.2512.32222,400
4/30/201412.2912.3412.2512.3262,544
4/29/201412.2912.3812.2712.28163,645
4/28/201412.2812.3212.2012.3098,752
4/25/201412.2512.2712.2012.2176,598
4/24/201412.3012.3012.2312.2466,773
4/23/201412.3012.3212.2612.2754,777
4/22/201412.2312.3112.2312.28185,189
4/21/201412.2512.2712.2212.25110,892
4/17/201412.2712.2712.2312.26100,948
4/16/201412.2112.2612.1912.26171,171
4/15/201412.1212.1712.0312.16165,251
4/14/201412.1012.1312.0412.11130,262
4/11/201412.0212.9611.9812.0287,788
4/10/201412.2212.2312.0412.07110,263
4/9/201412.1612.2012.1512.20126,417
4/8/201412.0812.1812.0412.1682,796
4/7/201412.1312.1712.0612.07100,325
4/4/201412.2512.3012.1112.13247,239
4/3/201412.2512.2512.1912.24118,337
4/2/201412.2212.2312.1712.22169,755
4/1/201412.2012.2112.1312.21393,865
3/31/201412.0712.1912.0712.19106,315
3/28/201411.9812.0511.9812.03131,405
3/27/201411.9912.0211.9511.9787,869
3/26/201412.0612.1011.9811.9887,364
3/25/201412.0312.0712.0112.0461,825
3/24/201412.0412.0711.9612.0183,314
3/21/201412.0112.1212.0112.01119,285
3/20/201411.9312.0011.8812.00116,792
3/19/201412.0712.0711.8911.93146,456
3/18/201412.0412.1011.9912.08184,328
3/17/201411.9712.0311.9612.0194,873
3/14/201411.8711.9511.8711.94100,479
3/13/201411.9711.9811.8811.9187,160
3/12/201411.8711.9511.8511.95144,311
3/11/201411.9711.9711.8611.90106,488
3/10/201411.9011.9511.9011.94219,026
3/7/201411.9211.9511.8911.94111,562
3/6/201411.9511.9511.8811.9098,690
3/5/201411.9611.9611.9011.9183,921
3/4/201411.8811.9911.8811.9582,658
3/3/201411.7811.8211.7011.78107,960
2/28/201411.7911.8711.7811.8370,284
2/27/201411.7211.7611.6911.75158,323
2/26/201411.7011.7511.6911.72112,648
2/25/201411.7011.7611.6711.69117,987
2/24/201411.6911.7811.6811.69246,564
2/21/201411.6411.7111.6411.66356,612
2/20/201411.5611.6611.5411.65121,341
2/19/201411.6511.7111.5511.55143,694
2/18/201411.6711.7111.6711.68117,167
2/14/201411.5911.7011.5811.7047,464
2/13/201411.4811.6511.4711.6577,049
2/12/201411.5111.5711.4911.53123,704
2/11/201411.4311.5511.4211.52144,302
2/10/201411.3911.4211.3411.42120,582
2/7/201411.3511.4011.3211.4086,557
2/6/201411.2211.3211.2011.29102,766
2/5/201411.2211.2611.1611.20149,771
2/4/201411.2311.2811.1611.24224,589
2/3/201411.4911.4911.1911.22241,398
1/31/201411.4811.5511.3811.49167,955
1/30/201411.4411.5711.4411.5660,500
1/29/201411.4211.4711.3811.4081,773
1/28/201411.4811.5111.4411.5198,752
1/27/201411.5111.5411.4411.44136,830
1/24/201411.6111.6311.5011.51105,400
1/23/201411.7211.7211.6311.65111,504
1/22/201411.7111.7611.6911.7599,289
1/21/201411.6511.7411.6511.7284,926
1/17/201411.6311.6711.6111.6356,817
1/16/201411.6511.6711.6211.67116,580
1/15/201411.6311.6911.6311.67230,398
1/14/201411.6411.6911.6311.6787,504
1/13/201411.7011.7311.5911.62120,099
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center